Skip to main content

Electronic Arts (NQ: EA )

132.67 +0.80 (+0.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 57.01 57.42 55.50 55.79 3,836,104 -1.36(-2.39%)
Sep 29, 2005 56.21 57.22 55.21 57.16 2,916,966 +0.85(+1.52%)
Sep 28, 2005 57.36 57.37 55.99 56.30 1,855,202 -0.61(-1.07%)
Sep 27, 2005 56.55 57.22 56.16 56.91 1,897,594 +0.50(+0.89%)
Sep 26, 2005 57.43 58.23 56.16 56.41 3,042,991 -0.67(-1.17%)
Sep 23, 2005 57.08 57.59 56.73 57.08 1,698,565 -0.35(-0.61%)
Sep 22, 2005 57.43 58.00 55.99 57.43 4,754,368 +0.10(+0.17%)
Sep 21, 2005 59.70 59.75 57.03 57.33 5,019,822 -2.35(-3.94%)
Sep 20, 2005 59.35 60.31 59.19 59.69 3,171,970 +0.36(+0.61%)
Sep 19, 2005 59.58 61.34 59.04 59.32 2,793,522 -0.10(-0.17%)
Sep 16, 2005 58.98 59.69 58.79 59.42 3,238,896 +0.38(+0.65%)
Sep 15, 2005 59.67 59.93 58.93 59.04 2,223,833 -0.66(-1.10%)
Sep 14, 2005 60.65 60.65 59.60 59.70 3,654,351 -1.00(-1.65%)
Sep 13, 2005 57.95 61.18 57.88 60.70 8,923,225 +2.75(+4.74%)
Sep 12, 2005 55.90 58.76 55.90 57.95 5,888,292 +2.91(+5.29%)
Sep 09, 2005 55.37 55.42 54.17 55.04 5,535,577 -0.72(-1.28%)
Sep 08, 2005 55.02 56.76 54.98 55.75 3,195,493 +0.29(+0.53%)
Sep 07, 2005 55.06 55.56 54.56 55.46 3,032,762 +0.40(+0.73%)
Sep 06, 2005 56.29 56.75 54.41 55.06 5,058,505 -1.26(-2.23%)
Sep 02, 2005 56.87 57.30 56.21 56.31 1,885,985 -0.51(-0.90%)
Sep 01, 2005 56.15 57.07 56.01 56.82 2,584,506 +0.65(+1.15%)
Aug 31, 2005 55.19 56.23 54.72 56.18 2,990,329 +0.85(+1.54%)
Aug 30, 2005 57.03 57.16 55.02 55.32 5,958,397 -1.84(-3.23%)
Aug 29, 2005 56.69 57.67 56.35 57.17 1,789,766 +0.22(+0.38%)
Aug 26, 2005 56.88 57.14 56.11 56.95 1,558,707 +0.11(+0.19%)
Aug 25, 2005 57.20 57.38 56.73 56.84 1,796,642 -0.26(-0.45%)
Aug 24, 2005 57.57 58.50 57.06 57.10 2,537,193 -0.54(-0.94%)
Aug 23, 2005 57.96 58.06 57.44 57.64 1,805,239 -0.26(-0.46%)
Aug 22, 2005 58.34 58.52 57.29 57.90 2,184,541 -0.51(-0.87%)
Aug 19, 2005 58.28 59.26 58.28 58.41 1,962,246 -0.15(-0.25%)
Aug 18, 2005 58.80 59.19 58.28 58.56 2,089,659 -0.80(-1.35%)
Aug 17, 2005 59.14 59.88 58.89 59.36 2,032,253 +0.41(+0.70%)
Aug 16, 2005 59.62 60.08 58.95 58.95 2,491,070 -0.59(-0.99%)
Aug 15, 2005 58.45 59.90 58.37 59.54 1,964,620 +0.81(+1.39%)
Aug 12, 2005 57.71 58.97 57.68 58.73 2,570,545 +0.55(+0.94%)
Aug 11, 2005 57.96 58.75 57.50 58.18 1,877,567 +0.24(+0.41%)
Aug 10, 2005 58.00 58.84 57.82 57.94 2,942,351 +0.12(+0.20%)
Aug 09, 2005 57.56 58.19 57.41 57.82 1,720,120 +0.57(+0.99%)
Aug 08, 2005 58.01 58.83 57.01 57.25 2,072,933 -0.61(-1.05%)
Aug 05, 2005 57.60 58.00 57.08 57.86 1,595,569 +0.11(+0.19%)
Aug 04, 2005 58.35 58.37 57.45 57.75 1,534,852 -0.60(-1.03%)
Aug 03, 2005 58.84 59.27 57.84 58.35 3,024,251 +0.13(+0.22%)
Aug 02, 2005 57.44 58.27 57.05 58.23 2,265,344 +0.74(+1.28%)
Aug 01, 2005 56.79 57.70 56.39 57.49 2,794,565 +1.00(+1.77%)
Jul 29, 2005 57.32 57.44 56.36 56.49 2,744,230 -0.83(-1.45%)
Jul 28, 2005 57.74 57.74 56.93 57.32 2,819,443 -0.40(-0.70%)
Jul 27, 2005 57.52 59.09 56.88 57.73 13,268,411 -0.14(-0.24%)
Jul 26, 2005 59.96 60.41 57.86 57.86 14,366,957 -2.84(-4.68%)
Jul 25, 2005 59.85 61.43 59.85 60.71 5,460,455 +1.02(+1.71%)
Jul 22, 2005 59.48 60.13 58.51 59.69 4,906,221 +0.61(+1.03%)
Jul 21, 2005 60.01 61.90 58.92 59.08 7,287,749 -1.27(-2.10%)
Jul 20, 2005 59.14 60.43 58.35 60.34 5,694,451 -0.04(-0.06%)
Jul 19, 2005 57.01 60.47 56.74 60.38 6,667,977 +3.71(+6.54%)
Jul 18, 2005 56.73 57.09 56.56 56.68 4,267,050 +0.32(+0.57%)
Jul 15, 2005 57.81 58.04 55.88 56.35 9,721,063 -2.80(-4.74%)
Jul 14, 2005 59.48 59.82 58.70 59.16 2,685,156 +0.26(+0.45%)
Jul 13, 2005 59.45 59.45 58.55 58.89 3,074,805 -0.60(-1.01%)
Jul 12, 2005 57.09 59.54 57.08 59.49 5,358,507 +2.38(+4.17%)
Jul 11, 2005 57.18 57.26 55.75 57.11 2,936,238 +0.30(+0.54%)
Jul 08, 2005 57.23 57.29 56.32 56.80 3,494,439 -0.23(-0.40%)
Jul 07, 2005 54.82 57.20 54.81 57.03 3,468,965 +1.35(+2.43%)
Jul 06, 2005 56.67 56.79 55.64 55.68 3,187,112 -1.03(-1.82%)
Jul 05, 2005 54.88 56.74 54.16 56.71 3,993,081 +1.58(+2.86%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.